$41.35 -0.10 (-0.24%) Schweitzer-Mauduit International Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 41.35
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.24%)
Prev Close: 41.45
Open: 41.58
Bid: 37.61
Ask: 45.08
Options:

Call Options: SWM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 SWM1422K22.5 17.60 0.00 16.70 216.0 21.20 124.0 0.0 0
25.00 SWM1422K25 16.40 0.00 14.20 36.0 18.70 31.0 0.0 0
30.00 SWM1422K30 10.80 0.00 9.10 60.0 13.70 31.0 0.0 0
35.00 SWM1422K35 5.30 0.00 4.30 231.0 8.90 189.0 0.0 0
40.00 SWM1422K40 1.80 0.00 1.80 41.0 2.50 66.0 0.0 0
45.00 SWM1422K45 0.10 0.00 0.10 73.0 0.25 20.0 0.0 0
50.00 SWM1422K50 0.25 0.00 0.00 0.0 0.25 72.0 0.0 0
55.00 SWM1422K55 0.25 0.00 0.00 0.0 0.25 65.0 0.0 0
60.00 SWM1422K60 0.25 0.00 0.00 0.0 0.25 75.0 0.0 0

Put Options: SWM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 SWM1422W22.5 0.25 0.00 0.00 0.0 0.25 76.0 0.0 0
25.00 SWM1422W25 0.25 0.00 0.00 0.0 0.25 75.0 0.0 0
30.00 SWM1422W30 0.25 0.00 0.05 10.0 0.25 74.0 0.0 0
35.00 SWM1422W35 0.05 0.00 0.05 11.0 0.70 247.0 0.0 0
40.00 SWM1422W40 1.05 0.50 0.55 57.0 0.90 31.0 3.0 6
45.00 SWM1422W45 3.20 0.00 3.30 92.0 4.30 75.0 0.0 0
50.00 SWM1422W50 6.80 0.00 6.40 69.0 10.90 46.0 0.0 0
55.00 SWM1422W55 11.90 0.00 11.40 39.0 15.90 30.0 0.0 0
60.00 SWM1422W60 17.50 0.00 16.30 192.0 20.70 129.0 0.0 0